IOB - Delayed Quote CHF

Barry Callebaut AG (0QO7.IL)

Compare
1,079.00
-21.50
(-1.95%)
As of 10:00:01 AM GMT. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,084.001,098.001,078.001,079.001,079.0068
Jan 14, 20251,098.001,102.001,085.001,100.501,100.502,875
Jan 13, 20251,103.501,124.001,091.001,100.501,100.50391
Jan 10, 20251,135.001,159.001,115.001,120.001,120.001,897
Jan 9, 20251,141.501,146.001,130.001,137.001,137.00882
Jan 8, 20251,169.001,174.001,128.001,140.501,140.503,975
Jan 7, 2025 29.00 Dividend
Jan 7, 20251,170.001,172.001,162.001,169.001,169.00806
Jan 6, 20251,209.001,214.001,184.001,203.001,174.0073,972
Jan 3, 20251,206.001,213.001,194.001,203.001,174.002,014
Jan 2, 20251,202.001,202.001,202.001,202.001,173.02-
Dec 31, 20241,202.001,202.001,202.001,202.001,173.02-
Dec 30, 20241,218.001,244.001,199.001,202.001,173.02897
Dec 27, 20241,207.001,217.001,207.001,211.001,181.81157
Dec 24, 20241,213.001,213.001,213.001,213.001,183.76-
Dec 23, 20241,207.001,223.001,186.001,213.001,183.76196
Dec 20, 20241,213.001,237.001,200.001,213.001,183.763,556
Dec 19, 20241,224.501,231.001,212.001,223.501,194.01420
Dec 18, 20241,263.501,265.001,232.001,242.001,212.06171
Dec 17, 20241,258.001,265.001,240.001,240.001,210.11826
Dec 16, 20241,282.001,282.001,257.001,260.501,230.111,024
Dec 13, 20241,273.501,294.001,270.001,292.001,260.853,969
Dec 12, 20241,283.001,308.001,261.001,285.001,254.021,024
Dec 11, 20241,291.001,297.001,279.001,294.001,262.8155,976
Dec 10, 20241,289.001,305.001,268.001,283.001,252.07596
Dec 9, 20241,303.501,332.001,296.001,309.501,277.93187
Dec 6, 20241,312.501,314.001,305.001,313.501,281.84560
Dec 5, 20241,336.001,340.001,314.001,321.001,289.16496
Dec 4, 20241,329.001,355.001,303.001,329.001,296.96372
Dec 3, 20241,344.501,372.001,325.001,325.001,293.066,247
Dec 2, 20241,341.501,367.001,322.001,341.501,309.16479
Nov 29, 20241,343.501,346.001,333.001,344.501,312.09302
Nov 28, 20241,332.001,361.001,330.001,334.001,301.84324
Nov 27, 20241,331.001,334.001,311.001,326.001,294.03398
Nov 26, 20241,335.001,337.001,306.001,332.001,299.891,026
Nov 25, 20241,349.501,353.001,325.501,329.001,296.96853
Nov 22, 20241,341.501,352.001,338.001,345.501,313.06198
Nov 21, 20241,334.001,351.001,324.001,334.001,301.84601
Nov 20, 20241,313.501,330.001,315.001,333.001,300.872,952
Nov 19, 20241,323.001,322.001,304.001,307.501,275.98247
Nov 18, 20241,322.001,332.001,307.871,322.001,290.13774
Nov 15, 20241,348.501,357.001,325.001,329.001,296.96282
Nov 14, 20241,371.001,368.001,323.001,344.501,312.094,835
Nov 13, 20241,371.001,381.001,351.001,372.001,338.931,211
Nov 12, 20241,393.501,403.001,376.001,392.501,358.936,925
Nov 11, 20241,410.001,429.001,394.001,413.001,378.94306
Nov 8, 20241,453.001,453.001,414.001,431.501,396.99480
Nov 7, 20241,549.501,558.001,452.001,458.001,422.85858
Nov 6, 20241,560.001,606.001,555.001,557.501,519.95561
Nov 5, 20241,516.501,543.001,504.001,528.001,491.17332
Nov 4, 20241,507.501,537.001,504.001,510.501,474.097,524
Nov 1, 20241,511.501,516.001,505.001,510.501,474.0958
Oct 31, 20241,513.501,543.001,499.001,513.501,477.02124
Oct 30, 20241,534.001,564.001,507.001,529.001,492.14180
Oct 29, 20241,577.001,580.001,538.001,554.501,517.03247
Oct 28, 20241,575.001,577.001,562.001,576.001,538.0195
Oct 25, 20241,551.501,580.001,557.001,576.001,538.01931
Oct 24, 20241,556.501,569.001,528.001,560.001,522.393,267
Oct 23, 20241,575.001,589.001,552.001,557.501,519.9577
Oct 22, 20241,578.001,596.001,575.001,582.501,544.35453
Oct 21, 20241,579.001,598.001,574.001,588.501,550.21387
Oct 18, 20241,557.501,587.001,543.001,575.001,537.039,564
Oct 17, 20241,528.001,531.001,508.001,511.501,475.062,509
Oct 16, 20241,533.001,535.001,512.001,533.001,496.04158
Oct 15, 20241,517.501,547.001,501.001,539.001,501.90957
Oct 14, 20241,517.501,526.001,491.001,520.001,483.3665
Oct 11, 20241,521.001,532.001,519.001,520.001,483.36245
Oct 10, 20241,513.501,546.001,489.001,516.501,479.94129
Oct 9, 20241,524.001,528.001,515.001,524.001,487.26115
Oct 8, 20241,517.501,531.001,489.001,520.001,483.36192
Oct 7, 20241,544.501,551.001,535.001,546.501,509.22412
Oct 4, 20241,530.001,554.001,521.001,548.501,511.17640
Oct 3, 20241,558.501,565.001,525.001,555.501,518.00141
Oct 2, 20241,556.501,560.001,521.001,556.501,518.98313
Oct 1, 20241,578.001,575.501,546.001,551.501,514.10353
Sep 30, 20241,560.001,579.001,528.001,560.001,522.39149
Sep 27, 20241,538.001,578.001,535.001,562.001,524.35493
Sep 26, 20241,556.501,566.001,534.001,538.001,500.925,188
Sep 25, 20241,557.501,560.001,538.001,555.501,518.00127
Sep 24, 20241,560.001,566.001,529.001,539.001,501.901,175
Sep 23, 20241,533.001,572.001,499.001,553.501,516.05157
Sep 20, 20241,523.001,540.001,490.001,523.001,486.29644
Sep 19, 20241,538.001,547.001,515.001,525.001,488.24340
Sep 18, 20241,557.501,568.001,530.001,542.501,505.32381
Sep 17, 20241,495.001,575.001,499.001,555.501,518.002,785
Sep 16, 20241,451.001,467.001,452.001,451.001,416.02108
Sep 13, 20241,446.001,459.001,443.001,446.001,411.14332
Sep 12, 20241,451.001,457.001,431.001,434.501,399.9268
Sep 11, 20241,452.001,468.001,447.001,457.001,421.88234
Sep 10, 20241,459.001,472.001,457.001,455.001,419.93493
Sep 9, 20241,428.501,452.001,400.001,446.001,411.14664
Sep 6, 20241,451.001,462.001,429.001,453.001,417.97378
Sep 5, 20241,419.001,452.001,420.001,444.001,409.19843
Sep 4, 20241,370.001,418.001,355.001,400.001,366.25244
Sep 3, 20241,382.501,406.001,370.001,382.501,349.17256
Sep 2, 20241,379.001,392.001,354.001,375.001,341.851,371
Aug 30, 20241,380.501,377.001,353.001,376.001,342.83191
Aug 29, 20241,375.001,378.001,368.001,370.001,336.9710,385
Aug 28, 20241,368.001,372.001,358.001,368.001,335.021,478
Aug 27, 20241,369.001,374.001,356.001,369.001,336.00998
Aug 23, 20241,361.001,370.001,356.001,355.501,322.82196
Aug 22, 20241,362.001,365.001,353.001,362.001,329.171,158
Aug 21, 20241,373.001,379.001,361.001,373.001,339.90277
Aug 20, 20241,386.501,388.001,371.001,384.501,351.12185
Aug 19, 20241,393.501,389.001,365.001,393.501,359.91200
Aug 16, 20241,387.501,397.001,381.001,386.501,353.08547
Aug 15, 20241,401.001,394.001,382.001,391.501,357.96287
Aug 14, 20241,390.501,418.001,382.001,397.501,363.81194
Aug 13, 20241,421.501,431.001,374.001,376.001,342.83316
Aug 12, 20241,423.501,431.001,419.001,427.501,393.09115
Aug 9, 20241,437.501,462.001,421.001,432.501,397.977,865
Aug 8, 20241,455.001,449.001,424.001,434.501,399.92781
Aug 7, 20241,421.501,468.001,395.001,440.001,405.291,018
Aug 6, 20241,420.501,442.001,414.001,425.501,391.14339
Aug 5, 20241,395.501,422.001,391.001,416.001,381.872,589
Aug 2, 20241,411.001,435.001,399.001,427.501,393.09272
Aug 1, 20241,432.501,432.501,432.501,432.501,397.97-
Jul 31, 20241,410.001,435.001,414.001,432.501,397.9792
Jul 30, 20241,406.001,427.001,396.001,412.001,377.96278
Jul 29, 20241,415.001,440.001,395.001,418.001,383.82268
Jul 26, 20241,400.001,417.001,370.001,400.001,366.25150
Jul 25, 20241,403.001,406.001,390.001,402.001,368.20149
Jul 24, 20241,406.001,417.001,400.001,406.001,372.11293
Jul 23, 20241,434.501,447.001,409.001,417.001,382.8419
Jul 22, 20241,456.001,475.001,430.001,434.501,399.92122
Jul 19, 20241,412.001,447.001,403.001,412.001,377.9686
Jul 18, 20241,436.501,449.001,428.001,437.501,402.85196
Jul 17, 20241,413.001,442.001,403.001,433.501,398.94151
Jul 16, 20241,392.501,417.001,379.001,413.001,378.94702
Jul 15, 20241,417.001,430.001,386.001,396.501,362.842,202
Jul 12, 20241,415.001,427.001,389.001,410.001,376.0186
Jul 11, 20241,543.501,550.001,407.001,405.001,371.132,954
Jul 10, 20241,566.001,600.001,564.891,593.501,555.0944,268
Jul 9, 20241,547.501,577.001,548.001,573.001,535.08418
Jul 8, 20241,547.501,564.001,527.001,558.501,520.93166
Jul 5, 20241,542.501,552.001,529.001,547.501,510.20142
Jul 4, 20241,537.001,550.001,530.001,552.501,515.072,448
Jul 3, 20241,514.501,543.001,527.001,527.001,490.19123
Jul 2, 20241,503.501,527.001,480.001,510.501,474.09300
Jul 1, 20241,496.001,507.001,457.001,496.001,459.94301
Jun 28, 20241,467.501,468.001,453.001,467.501,432.12204
Jun 27, 20241,491.001,505.001,448.001,465.501,430.17409
Jun 26, 20241,526.001,538.001,492.001,502.501,466.282,320
Jun 25, 20241,561.001,569.001,546.001,561.001,523.371,924
Jun 24, 20241,549.501,578.001,536.001,564.001,526.306,194
Jun 21, 20241,537.001,556.001,538.001,556.501,518.98331
Jun 20, 20241,536.001,547.001,520.001,532.001,495.071,436
Jun 19, 20241,540.501,530.001,507.001,530.001,493.12112
Jun 18, 20241,541.501,548.001,534.001,541.501,504.34244
Jun 17, 20241,555.501,559.001,547.001,556.501,518.98172
Jun 14, 20241,560.001,562.001,553.001,561.001,523.3797
Jun 13, 20241,561.001,574.001,557.001,561.001,523.37257
Jun 12, 20241,562.001,580.001,548.001,574.001,536.06293
Jun 11, 20241,558.501,577.001,548.001,552.501,515.071,083
Jun 10, 20241,558.501,564.001,500.001,554.501,517.03280
Jun 7, 20241,553.501,570.001,547.001,566.001,528.25182
Jun 6, 20241,521.001,555.001,513.001,532.001,495.07130
Jun 5, 20241,551.501,564.001,536.001,540.501,503.36352
Jun 4, 20241,537.001,565.001,520.001,556.501,518.988,265
Jun 3, 20241,572.001,590.001,542.001,565.001,527.27522
May 31, 20241,569.001,579.001,534.001,542.501,505.32288
May 30, 20241,570.001,571.001,521.001,553.501,516.05473
May 29, 20241,606.001,604.001,545.001,548.501,511.17267
May 28, 20241,608.001,613.001,567.001,603.001,564.36189
May 24, 20241,582.501,613.001,571.001,602.001,563.38641
May 23, 20241,579.001,599.001,570.001,587.501,549.232,036
May 22, 20241,607.001,625.001,582.001,589.501,551.181,188
May 21, 20241,575.001,622.001,561.001,620.501,581.447,913
May 20, 20241,575.001,575.001,575.001,575.001,537.03-
May 17, 20241,571.001,582.001,552.001,575.001,537.03367
May 16, 20241,590.501,588.001,557.001,557.501,519.95904
May 15, 20241,582.501,612.001,520.001,612.001,573.14663
May 14, 20241,567.001,600.001,540.001,591.501,553.135,553
May 13, 20241,533.001,549.001,518.001,533.001,496.04517
May 10, 20241,525.001,533.001,508.001,524.001,487.2618,476
May 9, 20241,514.501,514.501,514.501,514.501,477.99-
May 8, 20241,536.001,538.001,509.001,514.501,477.991,694
May 7, 20241,525.001,546.001,524.001,525.001,488.24213
May 3, 20241,501.501,536.001,450.001,527.001,490.19428
May 2, 20241,499.001,512.251,512.251,518.501,481.891,192
May 1, 20241,476.501,476.501,476.501,476.501,440.91-
Apr 30, 20241,394.501,494.001,373.001,476.501,440.911,669
Apr 29, 20241,372.001,381.001,345.001,372.001,338.93203
Apr 26, 20241,391.501,401.001,367.001,372.001,338.931,049
Apr 25, 20241,379.001,395.001,350.001,377.001,343.81712
Apr 24, 20241,383.501,396.331,373.001,383.501,350.152,977
Apr 23, 20241,426.501,436.001,378.991,382.501,349.175,943
Apr 22, 20241,421.501,450.001,395.001,424.501,390.1614,682
Apr 19, 20241,395.501,411.211,376.001,396.501,362.849,988
Apr 18, 20241,336.001,394.001,337.001,376.001,342.836,967
Apr 17, 20241,375.001,377.001,336.971,348.501,315.992,323
Apr 16, 20241,342.501,364.001,317.001,350.501,317.949,286
Apr 15, 20241,303.501,321.001,272.001,277.501,246.705,510
Apr 12, 20241,379.001,394.001,301.801,314.501,282.818,926
Apr 11, 20241,362.001,398.001,322.001,379.001,345.766,585
Apr 10, 20241,314.501,372.001,301.001,354.501,321.8510,110
Apr 9, 20241,233.501,246.001,229.001,232.501,202.795,680
Apr 8, 20241,233.501,284.001,228.001,232.501,202.791,756
Apr 5, 20241,228.501,233.001,220.001,221.501,192.058,501
Apr 4, 20241,234.501,240.001,220.001,236.501,206.694,072
Apr 3, 20241,272.501,276.001,226.001,240.001,210.1114,212
Apr 2, 20241,314.501,328.001,286.001,295.001,263.782,648
Mar 28, 20241,290.001,310.001,279.001,308.501,276.963,048
Mar 27, 20241,298.001,310.001,280.001,288.001,256.9540,811
Mar 26, 20241,285.001,297.001,275.001,285.001,254.02912
Mar 25, 20241,318.501,327.001,285.991,300.501,269.153,289
Mar 22, 20241,312.501,326.001,310.001,313.501,281.8414,037
Mar 21, 20241,314.501,357.001,306.001,317.501,285.742,178
Mar 20, 20241,308.501,321.001,299.001,309.501,277.937,847
Mar 19, 20241,318.501,329.001,297.001,314.501,282.8111,256
Mar 18, 20241,321.001,341.001,302.001,320.001,288.185,002
Mar 15, 20241,332.001,334.001,319.001,335.001,302.825,022
Mar 14, 20241,310.501,344.001,300.001,331.001,298.919,835
Mar 13, 20241,304.501,315.001,294.001,306.501,275.012,289
Mar 12, 20241,300.501,318.001,279.001,312.501,280.866,818
Mar 11, 20241,265.501,289.001,255.001,286.001,255.003,437
Mar 8, 20241,258.001,270.001,255.001,260.501,230.111,738
Mar 7, 20241,246.001,259.001,233.001,249.001,218.8913,045
Mar 6, 20241,256.001,280.001,245.001,256.001,225.721,210
Mar 5, 20241,241.001,253.001,193.001,244.001,214.011,382
Mar 4, 20241,250.001,255.001,243.881,250.001,219.871,937
Mar 1, 20241,252.001,262.001,234.001,248.001,217.925,357
Feb 29, 20241,237.501,254.001,232.001,242.001,212.062,873
Feb 28, 20241,241.001,285.001,214.001,219.001,189.6115,747
Feb 27, 20241,281.001,299.001,236.001,247.001,216.948,574
Feb 26, 20241,317.501,328.001,290.811,297.001,265.737,396
Feb 23, 20241,316.501,322.001,308.991,317.501,285.741,566
Feb 22, 20241,330.001,335.001,305.001,308.501,276.962,036
Feb 21, 20241,321.001,343.001,290.001,324.001,292.083,921
Feb 20, 20241,306.501,323.001,297.001,307.501,275.98493
Feb 19, 20241,303.501,324.001,288.001,299.001,267.69519
Feb 16, 20241,310.501,317.001,293.001,309.501,277.93845
Feb 15, 20241,292.001,316.001,291.001,301.501,270.131,197
Feb 14, 20241,288.001,298.001,280.001,288.001,256.9527,817
Feb 13, 20241,295.001,301.001,280.001,294.001,262.81543
Feb 12, 20241,300.501,302.001,275.001,290.001,258.90687
Feb 9, 20241,300.501,302.001,279.001,281.001,250.124,815
Feb 8, 20241,291.001,312.001,282.001,313.501,281.848,781
Feb 7, 20241,281.001,292.001,250.001,281.001,250.122,613
Feb 6, 20241,288.001,297.001,271.001,288.001,256.951,767
Feb 5, 20241,274.501,328.001,270.001,275.501,244.757,957
Feb 2, 20241,274.501,290.001,250.001,281.001,250.12715
Feb 1, 20241,278.501,316.001,258.001,280.001,249.145,487
Jan 31, 20241,281.001,290.001,258.041,258.001,227.671,260
Jan 30, 20241,286.001,296.001,268.001,268.501,237.921,536
Jan 29, 20241,276.501,293.001,261.001,289.001,257.931,343
Jan 26, 20241,257.001,293.001,237.001,295.001,263.783,921
Jan 25, 20241,254.001,266.001,234.001,236.501,206.691,593
Jan 24, 20241,305.501,325.001,251.001,260.501,230.114,821
Jan 23, 20241,269.501,285.001,255.001,285.001,254.029,120
Jan 22, 20241,267.501,320.001,257.001,266.501,235.971,503
Jan 19, 20241,267.501,272.001,261.001,266.501,235.971,013
Jan 18, 20241,260.501,276.001,246.001,259.001,228.652,299
Jan 17, 20241,260.501,276.001,248.001,256.001,225.727,029
Jan 16, 20241,264.501,274.001,261.001,266.501,235.971,854
Jan 15, 20241,268.001,280.001,262.001,268.501,237.9216,261